Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 64.31 64.43 63.93 64.41 10,191,413 +0.22(+0.34%)
Mar 29, 2012 63.13 64.29 63.03 64.19 9,644,256 +0.58(+0.91%)
Mar 28, 2012 64.02 64.26 63.20 63.61 11,346,175 -0.69(-1.07%)
Mar 27, 2012 64.81 64.88 64.29 64.31 7,203,680 -0.48(-0.74%)
Mar 26, 2012 64.42 64.86 64.18 64.79 8,841,110 +0.89(+1.39%)
Mar 23, 2012 63.49 64.22 62.99 63.90 10,991,229 +0.61(+0.96%)
Mar 22, 2012 64.19 64.28 63.10 63.29 13,785,828 -1.54(-2.37%)
Mar 21, 2012 65.45 65.49 64.49 64.83 12,567,174 -0.70(-1.07%)
Mar 20, 2012 66.04 66.04 65.44 65.53 10,250,827 -0.97(-1.46%)
Mar 19, 2012 66.40 66.72 66.26 66.50 9,479,601 +0.25(+0.38%)
Mar 16, 2012 66.34 66.58 66.14 66.25 18,464,682 +0.15(+0.23%)
Mar 15, 2012 66.39 66.64 65.76 66.10 14,813,421 -0.40(-0.60%)
Mar 14, 2012 66.71 67.45 66.41 66.50 14,680,360 -0.30(-0.45%)
Mar 13, 2012 66.22 66.87 65.74 66.80 12,202,871 +0.71(+1.08%)
Mar 12, 2012 65.87 66.08 65.58 66.08 8,863,133 +0.26(+0.39%)
Mar 09, 2012 66.02 66.33 65.71 65.83 9,495,158 -0.28(-0.42%)
Mar 08, 2012 65.96 66.43 65.82 66.10 9,163,921 +0.34(+0.52%)
Mar 07, 2012 65.48 66.05 65.00 65.76 11,431,610 +0.37(+0.56%)
Mar 06, 2012 64.97 65.50 64.88 65.39 12,451,930 -0.28(-0.43%)
Mar 05, 2012 65.57 65.75 64.97 65.68 9,889,935 -0.17(-0.26%)
Mar 02, 2012 65.78 66.01 65.48 65.85 8,951,061 -0.09(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.